Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
11.11
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
4.141
4.141
4.104
4.108
79,560
-0.02(-0.45%)
May 29, 2003
4.136
4.197
4.127
4.127
224,314
-0.01(-0.23%)
May 28, 2003
3.964
4.141
3.964
4.136
298,728
+0.03(+0.80%)
May 27, 2003
3.978
4.211
3.978
4.104
272,780
+0.21(+5.39%)
May 23, 2003
3.772
3.964
3.772
3.894
223,671
+0.14(+3.60%)
May 22, 2003
3.763
3.800
3.730
3.758
119,019
-0.07(-1.95%)
May 21, 2003
3.754
3.861
3.744
3.833
47,178
+0.03(+0.86%)
May 20, 2003
3.926
3.987
3.707
3.800
354,914
-0.20(-5.01%)
May 19, 2003
4.243
4.290
3.917
4.001
117,304
-0.23(-5.51%)
May 16, 2003
4.379
4.383
4.127
4.234
174,990
-0.14(-3.30%)
May 15, 2003
4.360
4.379
4.010
4.379
70,982
-0.01(-0.32%)
May 14, 2003
4.509
4.509
4.337
4.393
449,915
-0.04(-0.84%)
May 13, 2003
4.383
4.430
4.360
4.430
55,113
+0.02(+0.53%)
May 12, 2003
4.383
4.407
4.341
4.407
111,513
+0.00(+0.00%)
May 09, 2003
4.407
4.486
4.365
4.407
28,521
-0.05(-1.05%)
May 08, 2003
4.453
4.472
4.360
4.453
36,670
-0.05(-1.04%)
May 07, 2003
4.635
4.663
4.500
4.500
496,665
-0.14(-2.92%)
May 06, 2003
4.635
4.640
4.579
4.635
31,738
+0.02(+0.40%)
May 05, 2003
4.547
4.663
4.547
4.616
67,766
+0.07(+1.54%)
May 02, 2003
4.547
4.574
4.547
4.547
306,877
+0.00(+0.10%)
May 01, 2003
4.523
4.570
4.523
4.542
99,719
+0.00(+0.00%)
Apr 30, 2003
4.407
4.542
4.407
4.542
104,437
+0.09(+1.99%)
Apr 29, 2003
4.584
4.584
4.430
4.453
62,404
-0.13(-2.85%)
Apr 28, 2003
4.700
4.700
4.561
4.584
372,070
-0.07(-1.50%)
Apr 25, 2003
4.547
4.654
4.547
4.654
106,367
+0.13(+2.78%)
Apr 24, 2003
4.686
4.705
4.290
4.528
207,372
-0.30(-6.27%)
Apr 23, 2003
4.453
4.831
4.453
4.831
115,588
+0.34(+7.47%)
Apr 22, 2003
4.383
4.495
4.313
4.495
130,814
-0.06(-1.33%)
Apr 21, 2003
4.477
4.570
4.477
4.556
64,334
+0.01(+0.21%)
Apr 17, 2003
4.365
4.570
4.360
4.547
53,612
+0.19(+4.39%)
Apr 16, 2003
4.341
4.360
4.318
4.355
91,355
+0.06(+1.30%)
Apr 15, 2003
4.173
4.313
4.173
4.299
173,275
+0.14(+3.36%)
Apr 14, 2003
4.136
4.197
4.127
4.159
94,786
+0.01(+0.22%)
Apr 11, 2003
3.987
4.150
3.987
4.150
207,587
+0.21(+5.33%)
Apr 10, 2003
3.898
3.954
3.898
3.940
2,573
+0.05(+1.20%)
Apr 09, 2003
3.917
4.010
3.889
3.894
10,936
+0.02(+0.60%)
Apr 08, 2003
4.010
4.010
3.866
3.870
25,090
-0.14(-3.49%)
Apr 07, 2003
4.034
4.104
4.010
4.010
40,745
+0.01(+0.23%)
Apr 04, 2003
4.006
4.010
3.931
4.001
42,889
+0.00(+0.00%)
Apr 03, 2003
3.870
4.010
3.852
4.001
124,380
+0.13(+3.37%)
Apr 02, 2003
3.749
3.870
3.749
3.870
79,989
+0.16(+4.27%)
Apr 01, 2003
3.730
3.730
3.707
3.712
37,528
+0.02(+0.63%)
Mar 31, 2003
3.693
3.707
3.684
3.689
33,239
-0.00(-0.13%)
Mar 28, 2003
3.730
3.730
3.591
3.693
45,463
-0.04(-1.00%)
Mar 27, 2003
3.661
3.730
3.637
3.730
275,353
+0.12(+3.23%)
Mar 26, 2003
3.474
3.614
3.460
3.614
1,207,995
+0.13(+3.75%)
Mar 25, 2003
3.497
3.497
3.483
3.483
643
-0.01(-0.40%)
Mar 24, 2003
3.497
3.497
3.460
3.497
22,302
-0.00(-0.13%)
Mar 21, 2003
3.488
3.521
3.404
3.502
65,836
+0.00(+0.00%)
Mar 20, 2003
3.493
3.567
3.474
3.502
234,393
+0.01(+0.27%)
Mar 19, 2003
3.446
3.493
3.418
3.493
10,722
+0.07(+1.90%)
Mar 18, 2003
3.446
3.521
3.427
3.427
53,183
+0.02(+0.69%)
Mar 17, 2003
3.395
3.404
3.381
3.404
4,932
-0.01(-0.27%)
Mar 14, 2003
3.474
3.474
3.399
3.413
47,178
-0.01(-0.41%)
Mar 13, 2003
3.208
3.427
3.208
3.427
98,646
+0.22(+6.83%)
Mar 12, 2003
3.329
3.329
3.171
3.208
47,607
-0.08(-2.41%)
Mar 11, 2003
3.264
3.334
3.255
3.287
192,575
+0.00(+0.14%)
Mar 10, 2003
3.376
3.381
3.199
3.283
48,251
-0.10(-2.90%)
Mar 07, 2003
3.381
3.381
3.381
3.381
2,787
-0.03(-0.82%)
Mar 06, 2003
3.427
3.427
3.404
3.409
66,693
-0.02(-0.54%)
Mar 05, 2003
3.497
3.497
3.427
3.427
20,587
-0.05(-1.34%)
Mar 04, 2003
3.600
3.600
3.451
3.474
29,379
-0.09(-2.61%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.